Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 67,653 |
| 2022-04-01 | 4.890 | 5.000 | 4.790 | 5.000 | 5.000 | 283,888 |
| 2022-03-31 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 57,752 |
| 2022-03-30 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 35,234 |
| 2022-03-29 | 4.870 | 5.000 | 4.870 | 5.000 | 5.000 | 3,128 |
| 2022-03-28 | 4.820 | 4.950 | 4.680 | 4.870 | 4.870 | 189,927 |
| 2022-03-25 | 4.990 | 4.990 | 4.860 | 4.950 | 4.950 | 10,139 |
| 2022-03-24 | 5.160 | 5.160 | 4.900 | 5.000 | 5.000 | 60,010 |
| 2022-03-23 | 4.900 | 5.100 | 4.800 | 4.880 | 4.880 | 58,343 |
| 2022-03-22 | 4.700 | 4.900 | 4.700 | 4.850 | 4.850 | 1,928 |
| 2022-03-21 | 5.100 | 5.100 | 4.700 | 4.850 | 4.850 | 6,174 |
| 2022-03-18 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 11,877 |
| 2022-03-17 | 5.000 | 5.200 | 4.700 | 5.000 | 5.000 | 48,897 |
| 2022-03-16 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 21,389 |
| 2022-03-15 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 1,400 |
| 2022-03-14 | 5.000 | 5.060 | 4.920 | 4.920 | 4.920 | 45,766 |
| 2022-03-11 | 4.710 | 5.060 | 4.600 | 4.900 | 4.900 | 116,560 |
| 2022-03-10 | 4.660 | 4.760 | 4.600 | 4.600 | 4.600 | 87,141 |
| 2022-03-09 | 4.440 | 4.670 | 4.440 | 4.670 | 4.670 | 39,893 |
| 2022-03-08 | 4.530 | 4.750 | 4.440 | 4.670 | 4.670 | 127,165 |
| 2022-03-07 | 4.700 | 4.900 | 4.410 | 4.770 | 4.770 | 33,358 |
| 2022-03-04 | 4.600 | 5.020 | 4.470 | 4.800 | 4.800 | 147,770 |
| 2022-03-03 | 5.100 | 5.100 | 4.600 | 5.000 | 5.000 | 122,063 |
| 2022-03-02 | 4.980 | 5.000 | 4.630 | 4.950 | 4.950 | 18,942 |
| 2022-03-01 | 5.400 | 5.400 | 4.900 | 5.100 | 5.100 | 26,681 |
| 2022-02-28 | 5.100 | 5.420 | 5.100 | 5.400 | 5.400 | 54,738 |
| 2022-02-25 | 5.400 | 5.460 | 5.400 | 5.400 | 5.400 | 11,050 |
| 2022-02-24 | 5.000 | 5.760 | 5.000 | 5.400 | 5.400 | 85,689 |
| 2022-02-23 | 5.760 | 5.760 | 5.400 | 5.400 | 5.400 | 54,847 |
| 2022-02-22 | 5.500 | 5.760 | 5.400 | 5.740 | 5.740 | 26,850 |
| 2022-02-21 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 7,228 |
| 2022-02-18 | 5.760 | 5.780 | 5.600 | 5.760 | 5.760 | 78,617 |
| 2022-02-17 | 6.000 | 6.000 | 5.700 | 5.860 | 5.860 | 23,424 |
| 2022-02-16 | 6.180 | 6.180 | 5.700 | 6.000 | 6.000 | 124,658 |
| 2022-02-15 | 6.180 | 6.180 | 5.840 | 6.000 | 6.000 | 23,988 |
| 2022-02-14 | 6.000 | 6.140 | 5.760 | 6.140 | 6.140 | 13,482 |
| 2022-02-11 | 6.300 | 6.300 | 5.900 | 6.300 | 6.300 | 38,363 |
| 2022-02-10 | 6.180 | 6.180 | 5.900 | 6.100 | 6.100 | 84,641 |
| 2022-02-09 | 6.300 | 6.300 | 5.900 | 6.060 | 6.060 | 72,810 |
| 2022-02-08 | 6.500 | 6.500 | 6.040 | 6.300 | 6.300 | 39,276 |
| 2022-02-07 | 6.300 | 6.300 | 6.000 | 6.100 | 6.100 | 29,539 |
| 2022-02-04 | 6.060 | 6.300 | 6.000 | 6.300 | 6.300 | 212,635 |
| 2022-02-03 | 6.000 | 6.020 | 5.900 | 6.000 | 6.000 | 45,060 |
| 2022-02-02 | 6.020 | 6.120 | 6.000 | 6.000 | 6.000 | 14,890 |
| 2022-02-01 | 6.000 | 6.120 | 5.980 | 6.080 | 6.080 | 67,592 |
| 2022-01-31 | 6.040 | 6.200 | 6.000 | 6.080 | 6.080 | 82,366 |
| 2022-01-28 | 6.000 | 6.040 | 5.820 | 6.040 | 6.040 | 58,622 |
| 2022-01-27 | 6.020 | 6.380 | 6.000 | 6.040 | 6.040 | 69,753 |
| 2022-01-26 | 5.980 | 6.380 | 5.980 | 6.020 | 6.020 | 15,361 |
| 2022-01-25 | 6.400 | 6.400 | 6.020 | 6.020 | 6.020 | 3,851 |
| 2022-01-24 | 6.060 | 6.360 | 5.500 | 6.000 | 6.000 | 62,212 |
| 2022-01-21 | 6.240 | 6.260 | 6.240 | 6.260 | 6.260 | 6,000 |
| 2022-01-20 | 6.040 | 6.280 | 6.040 | 6.260 | 6.260 | 11,628 |
| 2022-01-19 | 6.280 | 6.300 | 6.060 | 6.300 | 6.300 | 35,825 |
| 2022-01-18 | 6.400 | 6.420 | 6.080 | 6.420 | 6.420 | 10,036 |
| 2022-01-17 | 6.580 | 6.580 | 6.100 | 6.500 | 6.500 | 26,946 |
| 2022-01-14 | 6.700 | 6.700 | 6.100 | 6.580 | 6.580 | 154,355 |
| 2022-01-13 | 6.700 | 6.780 | 6.620 | 6.760 | 6.760 | 19,536 |
| 2022-01-12 | 6.700 | 6.880 | 6.520 | 6.700 | 6.700 | 43,505 |
| 2022-01-11 | 6.780 | 6.780 | 6.380 | 6.780 | 6.780 | 22,377 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.